Mail

PLTK - Playtika Holding Corp.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	10.15	10.20	10.00	10.10	10.10	664,700
25 May 2023	10.13	10.17	9.96	10.07	10.07	659,900
24 May 2023	10.00	10.14	9.93	10.11	10.11	726,200
23 May 2023	10.12	10.17	9.97	10.07	10.07	1,312,500
22 May 2023	10.44	10.46	10.13	10.19	10.19	1,082,200
19 May 2023	10.60	10.65	10.40	10.44	10.44	602,400
18 May 2023	10.50	10.63	10.44	10.59	10.59	614,700
17 May 2023	10.36	10.57	10.25	10.40	10.40	559,700
16 May 2023	10.38	10.50	10.26	10.34	10.34	689,700
15 May 2023	10.28	10.51	10.21	10.45	10.45	705,200
12 May 2023	10.27	10.40	10.23	10.28	10.28	831,300
11 May 2023	10.14	10.50	10.14	10.30	10.30	1,276,400
10 May 2023	10.09	10.21	9.95	10.16	10.16	860,300
09 May 2023	10.16	10.26	9.92	9.99	9.99	1,024,000
08 May 2023	10.44	10.56	10.05	10.17	10.17	936,100
05 May 2023	10.14	10.61	10.13	10.38	10.38	1,217,500
04 May 2023	10.65	10.89	9.59	9.97	9.97	1,677,000
03 May 2023	10.20	10.48	10.09	10.30	10.30	1,123,800
02 May 2023	10.25	10.36	10.04	10.10	10.10	779,100
01 May 2023	9.93	10.41	9.84	10.35	10.35	957,800
28 Apr 2023	9.91	10.07	9.33	10.00	10.00	2,145,600
27 Apr 2023	11.02	11.04	10.89	10.96	10.96	671,600
26 Apr 2023	11.18	11.18	10.80	10.85	10.85	1,004,700
25 Apr 2023	11.17	11.21	11.00	11.10	11.10	752,300
24 Apr 2023	11.30	11.39	11.13	11.25	11.25	383,500
21 Apr 2023	11.45	11.56	11.28	11.32	11.32	537,400
20 Apr 2023	11.58	11.76	11.43	11.44	11.44	1,059,800
19 Apr 2023	11.31	11.71	11.31	11.70	11.70	768,600
18 Apr 2023	11.52	11.69	11.38	11.49	11.49	851,800
17 Apr 2023	10.85	11.53	10.82	11.49	11.49	854,800
14 Apr 2023	11.07	11.19	10.79	10.82	10.82	1,684,200
13 Apr 2023	11.34	11.46	10.95	11.15	11.15	1,999,100
12 Apr 2023	11.79	11.79	11.32	11.65	11.65	1,904,500
11 Apr 2023	11.90	12.01	11.37	11.61	11.61	2,727,100
10 Apr 2023	11.53	12.66	11.38	11.91	11.91	4,235,400
06 Apr 2023	11.45	11.85	11.29	11.68	11.68	913,800
05 Apr 2023	11.50	11.52	11.23	11.50	11.50	1,757,200
04 Apr 2023	11.09	11.56	11.09	11.53	11.53	1,344,900
03 Apr 2023	11.15	11.21	10.91	11.14	11.14	1,280,200
31 Mar 2023	11.01	11.33	10.98	11.26	11.26	977,100
30 Mar 2023	10.95	11.15	10.89	10.93	10.93	1,102,600
29 Mar 2023	10.91	10.95	10.68	10.90	10.90	1,369,900
28 Mar 2023	10.82	10.89	10.64	10.82	10.82	1,537,900
27 Mar 2023	10.76	11.03	10.64	10.90	10.90	1,286,800
24 Mar 2023	10.75	10.87	10.53	10.73	10.73	1,151,400
23 Mar 2023	10.51	10.93	10.39	10.83	10.83	871,000
22 Mar 2023	10.93	10.96	10.29	10.32	10.32	1,847,700
21 Mar 2023	10.88	11.07	10.61	10.93	10.93	1,482,300
20 Mar 2023	10.45	10.84	10.37	10.76	10.76	975,100
17 Mar 2023	10.19	10.79	10.19	10.57	10.57	1,911,500
16 Mar 2023	10.02	10.36	9.98	10.34	10.34	1,368,000
15 Mar 2023	9.72	10.18	9.64	10.08	10.08	1,101,400
14 Mar 2023	9.50	10.13	9.47	9.94	9.94	1,798,200
13 Mar 2023	9.32	9.41	8.88	9.25	9.25	559,100
10 Mar 2023	9.27	9.27	8.90	9.12	9.12	991,500
09 Mar 2023	9.67	9.80	9.30	9.31	9.31	812,300
08 Mar 2023	9.64	9.77	9.57	9.70	9.70	944,400
07 Mar 2023	9.89	10.05	9.63	9.66	9.66	1,012,000
06 Mar 2023	10.23	10.40	9.80	9.85	9.85	1,606,900
03 Mar 2023	9.89	10.38	9.84	10.21	10.21	1,364,000
02 Mar 2023	9.77	9.93	9.53	9.72	9.72	1,796,400
01 Mar 2023	9.63	10.02	9.57	9.87	9.87	1,312,700
28 Feb 2023	10.61	10.85	9.56	9.60	9.60	3,394,400
27 Feb 2023	9.50	9.73	9.42	9.65	9.65	1,793,500
24 Feb 2023	9.35	9.40	9.23	9.37	9.37	1,066,900
23 Feb 2023	9.50	9.68	9.40	9.56	9.56	765,300
22 Feb 2023	9.59	9.73	9.55	9.65	9.65	727,500
21 Feb 2023	9.67	9.83	9.55	9.57	9.57	713,700
17 Feb 2023	9.89	9.96	9.76	9.89	9.89	645,000
16 Feb 2023	10.20	10.36	10.03	10.06	10.06	838,200
15 Feb 2023	9.91	10.50	9.88	10.47	10.47	673,700
14 Feb 2023	9.83	9.98	9.59	9.92	9.92	540,700
13 Feb 2023	9.83	9.97	9.57	9.89	9.89	481,600
10 Feb 2023	10.05	10.17	9.77	9.80	9.80	607,700
09 Feb 2023	10.48	10.60	10.20	10.21	10.21	726,700
08 Feb 2023	10.47	10.69	10.18	10.24	10.24	673,000
07 Feb 2023	10.26	10.61	10.18	10.55	10.55	1,051,500
06 Feb 2023	10.50	10.54	9.68	10.22	10.22	2,287,600
03 Feb 2023	10.65	11.04	10.43	10.75	10.75	1,273,000
02 Feb 2023	10.81	11.09	10.76	10.90	10.90	962,200
01 Feb 2023	10.39	10.55	10.16	10.54	10.54	680,200
31 Jan 2023	10.16	10.52	10.10	10.49	10.49	798,800
30 Jan 2023	10.09	10.33	10.06	10.18	10.18	491,300
27 Jan 2023	10.02	10.40	10.02	10.27	10.27	899,300
26 Jan 2023	10.47	10.57	10.20	10.31	10.31	661,300
25 Jan 2023	10.35	10.43	10.15	10.40	10.40	753,300
24 Jan 2023	10.58	10.73	10.46	10.56	10.56	673,000
23 Jan 2023	10.23	10.75	10.16	10.71	10.71	1,325,000
20 Jan 2023	9.65	10.32	9.60	10.20	10.20	1,414,000
19 Jan 2023	9.49	9.62	9.00	9.49	9.49	1,813,400
18 Jan 2023	9.85	9.95	9.55	9.61	9.61	933,700
17 Jan 2023	9.59	9.81	9.36	9.80	9.80	1,086,600
13 Jan 2023	9.45	9.65	9.38	9.63	9.63	468,200
12 Jan 2023	9.49	9.53	9.27	9.49	9.49	1,390,400
11 Jan 2023	9.44	9.54	9.31	9.49	9.49	659,500
10 Jan 2023	9.21	9.43	9.10	9.41	9.41	628,200
09 Jan 2023	9.19	9.36	9.12	9.23	9.23	565,100
06 Jan 2023	9.25	9.25	8.92	9.08	9.08	587,500
05 Jan 2023	9.07	9.27	9.04	9.17	9.17	955,300
04 Jan 2023	8.80	9.27	8.71	9.20	9.20	1,034,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...